Skip to main content
Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
67.28
-1.01 (-1.48%)
Feb 21, 2025, 4:00 PM EST - Market closed

Banner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202568.8869.3267.0967.2867.28-1.48%260,248
Feb 20, 202569.2169.3567.6868.2968.29-1.74%182,314
Feb 19, 202568.2770.0668.0569.5069.500.89%222,137
Feb 18, 202568.5069.2368.3068.8968.890.33%159,482
Feb 14, 202568.9870.0368.2368.6668.660.19%157,535
Feb 13, 202568.4168.7567.8668.5368.530.87%165,154
Feb 12, 202569.1569.1767.8167.9467.94-3.22%195,787
Feb 11, 202568.5070.2868.4670.2070.201.74%171,681
Feb 10, 202569.9870.4968.9069.0069.00-1.20%178,865
Feb 7, 202571.0771.0769.1669.8469.84-2.12%217,598
Feb 6, 202571.7071.7570.7371.3571.350.01%214,548
Feb 5, 202571.1171.3470.3371.3471.340.78%153,832
Feb 4, 202569.0870.9968.5370.7970.791.90%149,808
Feb 3, 202569.0070.2468.2469.4769.00-1.70%157,788
Jan 31, 202571.0171.7170.1670.6770.19-0.56%184,404
Jan 30, 202571.3772.0470.4671.0770.590.78%125,371
Jan 29, 202570.6271.7469.9070.5270.05-0.66%172,559
Jan 28, 202571.1371.7870.0670.9970.51-0.50%159,270
Jan 27, 202569.5471.4969.2171.3570.872.65%225,808
Jan 24, 202569.7370.9069.4169.5169.04-1.08%257,788
Jan 23, 202571.1072.5869.5770.2769.800.14%306,071
Jan 22, 202570.0172.0568.9270.1769.70-0.71%314,651
Jan 21, 202570.4871.6970.4270.6770.190.80%183,419
Jan 17, 202571.0771.0769.2370.1169.640.40%218,561
Jan 16, 202570.0770.2868.8869.8369.36-0.88%285,147
Jan 15, 202571.7672.0369.8870.4569.981.54%202,689
Jan 14, 202566.4769.4966.1969.3868.915.44%261,788
Jan 13, 202564.2566.0564.1465.8065.361.23%302,764
Jan 10, 202565.2665.5663.4065.0064.56-2.74%492,547
Jan 8, 202566.0467.1265.6366.8366.380.21%223,798
Jan 7, 202566.9367.2865.5466.6966.24-0.06%274,661
Jan 6, 202566.8568.1466.6566.7366.28-0.03%213,093
Jan 3, 202566.3366.9465.0966.7566.301.11%193,984
Jan 2, 202567.1067.3565.7766.0265.58-1.12%127,284
Dec 31, 202467.0367.6566.4266.7766.320.07%105,285
Dec 30, 202466.4067.3565.8466.7266.27-0.21%113,688
Dec 27, 202467.5268.2166.3466.8666.41-1.88%234,171
Dec 26, 202467.0968.2366.7968.1467.680.84%122,016
Dec 24, 202466.3767.5765.8067.5767.121.75%114,792
Dec 23, 202465.4767.0565.1066.4165.960.93%219,864
Dec 20, 202464.1166.3364.1165.8065.361.43%836,975
Dec 19, 202466.7269.1464.7564.8764.43-1.02%262,622
Dec 18, 202470.5671.0264.8565.5465.10-6.36%272,298
Dec 17, 202471.3171.8269.9169.9969.52-2.64%156,610
Dec 16, 202471.6474.0670.9871.8971.410.73%237,900
Dec 13, 202472.0574.0070.7171.3770.89-0.92%241,479
Dec 12, 202473.2373.5371.6972.0371.55-2.04%346,482
Dec 11, 202474.1075.0573.3673.5373.040.37%338,651
Dec 10, 202473.5874.7272.4273.2672.77-0.70%176,237
Dec 9, 202475.1675.8573.6973.7873.28-1.97%261,528
Dec 6, 202474.0775.3872.8975.2674.752.35%180,734
Dec 5, 202474.7476.2373.5073.5373.04-1.20%156,923
Dec 4, 202473.5774.7873.5774.4273.921.54%169,091
Dec 3, 202474.4976.0073.2473.2972.80-1.53%129,224
Dec 2, 202474.9275.2873.7374.4373.93-0.21%168,292
Nov 29, 202475.4276.0074.2674.5974.09-0.90%113,185
Nov 27, 202476.3276.6075.1175.2774.76-0.33%165,558
Nov 26, 202475.5576.1374.0575.5275.01-0.97%176,808
Nov 25, 202476.4678.0576.2276.2675.751.05%282,843
Nov 22, 202473.3775.6073.3775.4774.963.13%206,188
Nov 21, 202472.9574.4772.4873.1872.691.30%147,522
Nov 20, 202471.9072.4371.2672.2471.75-0.04%116,522
Nov 19, 202471.6673.1971.6672.2771.78-0.82%158,051
Nov 18, 202473.4874.0272.6272.8772.38-0.88%171,252
Nov 15, 202473.7674.5472.5073.5273.030.15%142,449
Nov 14, 202474.1074.3872.8373.4172.92-0.24%113,933
Nov 13, 202475.3776.1173.5473.5973.09-1.22%163,972
Nov 12, 202475.3076.7474.3074.5074.00-1.06%239,020
Nov 11, 202475.0077.0174.4775.3074.792.83%244,441
Nov 8, 202471.9073.7171.4573.2372.742.39%298,967
Nov 7, 202473.8374.6767.1471.5271.04-4.36%373,945
Nov 6, 202470.9475.8870.9474.7874.2814.73%646,456
Nov 5, 202463.8465.4363.4665.1864.741.45%166,804
Nov 4, 202464.4365.0563.9064.2563.35-1.00%205,667
Nov 1, 202464.6664.9864.0264.9063.991.34%186,965
Oct 31, 202465.2965.3864.0464.0463.14-1.84%116,177
Oct 30, 202464.6866.6864.6865.2464.330.71%185,551
Oct 29, 202464.5665.0764.3264.7863.87-0.37%114,914
Oct 28, 202463.8965.3463.5265.0264.112.86%146,377
Oct 25, 202464.5464.8563.1863.2162.33-2.06%138,967
Oct 24, 202465.1465.1563.7464.5463.64-1.04%189,391
Oct 23, 202465.1866.0463.1165.2264.31-0.43%238,228
Oct 22, 202464.7565.5064.3065.5064.581.30%206,355
Oct 21, 202467.0567.5264.4464.6663.76-3.13%272,191
Oct 18, 202468.0468.0466.1966.7565.82-1.74%264,412
Oct 17, 202466.8968.1165.9967.9366.983.14%343,306
Oct 16, 202465.9366.7465.5565.8664.941.20%345,850
Oct 15, 202464.3566.6262.6165.0864.171.24%434,345
Oct 14, 202463.4364.5263.1364.2863.381.48%276,491
Oct 11, 202460.5363.5160.5363.3462.455.16%262,082
Oct 10, 202459.5860.5759.3160.2359.390.07%347,622
Oct 9, 202459.0960.3258.8960.1959.351.86%270,225
Oct 8, 202459.3259.4258.7359.0958.260.12%359,775
Oct 7, 202459.1659.2958.5259.0258.19-0.81%251,343
Oct 4, 202459.8660.0159.0959.5058.671.50%148,284
Oct 3, 202457.5258.7557.1558.6257.801.03%202,718
Oct 2, 202457.8558.6157.2458.0257.210.28%250,337
Oct 1, 202459.5359.5457.4957.8657.05-2.85%207,038
Sep 30, 202458.4459.9658.0759.5658.731.24%203,718
Sep 27, 202459.3660.1158.7258.8358.01-0.66%206,634